有研粉材
SH688456 前复权 STAR
67.18
-2.78
(-3.97%)
今开
70.50
最高
70.89
最低
67.11
昨收
69.96
振幅
5.40%
成交量
37,799.6万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
72.17
MA10
74.13
MA20
73.29
MA60
79.92
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 70.50 | 70.89 | 67.11 | 67.18 | 37,800万 |
| 2 | 2026-09-29 | 70.06 | 70.61 | 69.02 | 69.96 | 33,206万 |
| 3 | 2026-09-28 | 75.00 | 75.34 | 69.34 | 70.19 | 52,062万 |
| 4 | 2026-09-24 | 77.29 | 78.35 | 75.02 | 75.12 | 51,452万 |
| 5 | 2026-09-23 | 76.28 | 79.26 | 75.76 | 78.40 | 73,534万 |
| 6 | 2026-09-22 | 78.16 | 79.59 | 75.80 | 76.28 | 68,026万 |
| 7 | 2026-09-21 | 77.01 | 78.90 | 76.33 | 77.29 | 67,091万 |
| 8 | 2026-09-18 | 75.30 | 77.30 | 74.23 | 76.35 | 69,976万 |
| 9 | 2026-09-17 | 76.00 | 77.74 | 73.40 | 74.22 | 68,412万 |
| 10 | 2026-09-16 | 72.50 | 77.53 | 71.92 | 76.35 | 83,161万 |
| 11 | 2026-09-15 | 72.72 | 74.20 | 72.11 | 72.45 | 40,717万 |
| 12 | 2026-09-14 | 69.99 | 73.60 | 68.10 | 72.82 | 48,370万 |